Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 98.01 | 98.01 | 88.00 | 91.30 | 21,086 | -7.70(-7.78%) |
Mar 30, 2006 | 100.87 | 103.29 | 95.92 | 99.00 | 15,460 | -1.87(-1.85%) |
Mar 29, 2006 | 93.94 | 103.18 | 93.94 | 100.87 | 21,250 | +7.15(+7.63%) |
Mar 28, 2006 | 91.41 | 96.25 | 90.20 | 93.72 | 18,660 | +0.22(+0.24%) |
Mar 27, 2006 | 86.46 | 93.50 | 83.71 | 93.50 | 21,952 | +7.11(+8.23%) |
Mar 24, 2006 | 83.82 | 86.46 | 82.39 | 86.39 | 4,978 | +2.79(+3.34%) |
Mar 23, 2006 | 83.71 | 84.48 | 80.96 | 83.60 | 4,081 | -0.55(-0.65%) |
Mar 22, 2006 | 80.30 | 85.80 | 79.75 | 84.15 | 7,509 | +4.29(+5.37%) |
Mar 21, 2006 | 83.27 | 86.90 | 78.43 | 79.86 | 14,714 | -3.41(-4.10%) |
Mar 20, 2006 | 75.79 | 87.45 | 75.45 | 83.27 | 30,210 | +8.47(+11.32%) |
Mar 17, 2006 | 72.27 | 75.79 | 70.40 | 74.80 | 16,926 | +2.86(+3.98%) |
Mar 16, 2006 | 67.54 | 73.48 | 67.54 | 71.94 | 9,653 | +4.62(+6.86%) |
Mar 15, 2006 | 63.36 | 69.85 | 63.36 | 67.32 | 7,533 | +3.96(+6.25%) |
Mar 14, 2006 | 63.32 | 64.35 | 62.11 | 63.36 | 6,895 | -0.77(-1.20%) |
Mar 13, 2006 | 62.59 | 64.24 | 61.49 | 64.13 | 3,236 | +1.61(+2.57%) |
Mar 10, 2006 | 61.16 | 63.47 | 59.62 | 62.52 | 8,858 | -0.51(-0.80%) |
Mar 09, 2006 | 63.47 | 64.02 | 61.05 | 63.03 | 2,776 | +0.00(+0.00%) |
Mar 08, 2006 | 63.03 | 64.35 | 61.93 | 63.03 | 2,636 | -0.07(-0.10%) |
Mar 07, 2006 | 64.24 | 64.35 | 62.92 | 63.10 | 2,188 | -0.26(-0.42%) |
Mar 06, 2006 | 62.15 | 64.68 | 62.15 | 63.36 | 5,547 | +1.10(+1.77%) |
Mar 03, 2006 | 60.61 | 64.35 | 60.50 | 62.26 | 10,081 | +1.10(+1.80%) |
Mar 02, 2006 | 57.64 | 61.27 | 56.76 | 61.16 | 7,652 | +4.40(+7.75%) |
Mar 01, 2006 | 57.53 | 57.53 | 50.71 | 56.76 | 22,702 | -1.98(-3.37%) |
Feb 28, 2006 | 61.05 | 61.16 | 57.75 | 58.74 | 8,357 | -2.31(-3.78%) |
Feb 27, 2006 | 56.76 | 64.79 | 56.10 | 61.05 | 26,782 | +4.51(+7.98%) |
Feb 24, 2006 | 56.65 | 57.20 | 55.00 | 56.54 | 7,851 | +0.55(+0.98%) |
Feb 23, 2006 | 54.67 | 56.10 | 53.46 | 55.99 | 12,853 | +2.75(+5.17%) |
Feb 22, 2006 | 54.67 | 54.67 | 53.03 | 53.24 | 930 | -1.32(-2.42%) |
Feb 21, 2006 | 52.41 | 54.56 | 52.41 | 54.56 | 3,223 | +1.43(+2.69%) |
Feb 17, 2006 | 53.24 | 53.35 | 51.15 | 53.13 | 3,433 | +0.11(+0.21%) |
Feb 16, 2006 | 53.35 | 53.35 | 52.69 | 53.02 | 3,700 | -0.33(-0.62%) |
Feb 15, 2006 | 52.92 | 53.79 | 52.80 | 53.35 | 4,091 | +0.33(+0.62%) |
Feb 14, 2006 | 52.69 | 53.79 | 52.69 | 53.02 | 2,897 | -0.66(-1.23%) |
Feb 13, 2006 | 53.90 | 53.90 | 52.58 | 53.68 | 3,725 | +0.66(+1.24%) |
Feb 10, 2006 | 53.57 | 53.90 | 52.47 | 53.02 | 7,731 | -0.77(-1.43%) |
Feb 09, 2006 | 54.12 | 54.67 | 52.36 | 53.79 | 15,442 | -0.22(-0.41%) |
Feb 08, 2006 | 54.56 | 54.56 | 53.43 | 54.01 | 4,157 | +0.55(+1.03%) |
Feb 07, 2006 | 54.45 | 54.78 | 52.80 | 53.46 | 5,410 | -0.55(-1.02%) |
Feb 06, 2006 | 52.91 | 54.78 | 52.91 | 54.01 | 3,972 | +0.55(+1.03%) |
Feb 03, 2006 | 51.92 | 54.78 | 50.38 | 53.46 | 21,222 | +1.65(+3.18%) |
Feb 02, 2006 | 51.15 | 51.83 | 49.61 | 51.81 | 11,905 | +1.10(+2.17%) |
Feb 01, 2006 | 48.29 | 51.15 | 47.85 | 50.71 | 9,191 | +2.75(+5.73%) |
Jan 31, 2006 | 47.85 | 48.18 | 45.21 | 47.96 | 11,264 | +1.76(+3.81%) |
Jan 30, 2006 | 47.52 | 47.63 | 45.21 | 46.20 | 9,312 | +0.00(+0.00%) |
Jan 27, 2006 | 44.33 | 46.31 | 44.33 | 46.20 | 4,543 | +2.53(+5.79%) |
Jan 26, 2006 | 43.56 | 44.00 | 43.33 | 43.67 | 16,183 | +0.00(+0.00%) |
Jan 25, 2006 | 44.00 | 44.77 | 43.45 | 43.67 | 15,503 | -0.07(-0.15%) |
Jan 24, 2006 | 43.01 | 44.55 | 43.01 | 43.74 | 13,640 | +0.40(+0.91%) |
Jan 23, 2006 | 44.22 | 44.88 | 43.23 | 43.34 | 11,169 | -1.65(-3.67%) |
Jan 20, 2006 | 44.88 | 45.98 | 44.22 | 44.99 | 12,832 | +0.00(+0.00%) |
Jan 19, 2006 | 46.75 | 47.08 | 44.55 | 44.99 | 12,154 | -0.66(-1.44%) |
Jan 18, 2006 | 49.83 | 49.83 | 44.88 | 45.65 | 18,988 | -2.20(-4.60%) |
Jan 17, 2006 | 49.50 | 49.94 | 47.41 | 47.85 | 4,474 | -0.77(-1.58%) |
Jan 13, 2006 | 50.82 | 50.82 | 47.85 | 48.62 | 7,710 | -1.21(-2.43%) |
Jan 12, 2006 | 48.51 | 55.99 | 47.85 | 49.83 | 73,090 | +1.21(+2.49%) |
Jan 11, 2006 | 47.96 | 48.73 | 47.30 | 48.62 | 6,027 | +0.99(+2.08%) |
Jan 10, 2006 | 46.53 | 47.63 | 46.42 | 47.63 | 1,172 | +0.00(+0.00%) |
Jan 09, 2006 | 46.31 | 47.63 | 46.31 | 47.63 | 2,266 | +0.00(+0.00%) |
Jan 06, 2006 | 46.75 | 47.85 | 46.42 | 47.63 | 2,852 | +0.33(+0.70%) |
Jan 05, 2006 | 47.85 | 48.29 | 46.75 | 47.30 | 2,281 | -0.77(-1.60%) |
Jan 04, 2006 | 48.40 | 48.95 | 48.07 | 48.07 | 2,065 | -0.66(-1.35%) |